Servicemaster Global Holdings (NY: SERV )

40.91 USD UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.60 24.55 24.55 24.55 957,300 +0.04(+0.16%)
Aug 28, 2014 24.18 24.91 23.81 24.51 627,664 +0.29(+1.20%)
Aug 27, 2014 23.75 24.80 23.62 24.22 760,048 +0.22(+0.92%)
Aug 26, 2014 23.59 24.01 23.34 24.00 1,412,331 +0.65(+2.78%)
Aug 25, 2014 22.93 23.66 22.56 23.35 639,811 +0.53(+2.32%)
Aug 22, 2014 22.60 23.11 22.60 22.82 478,077 +0.28(+1.24%)
Aug 21, 2014 22.72 22.85 22.52 22.54 290,482 -0.22(-0.97%)
Aug 20, 2014 22.48 23.26 22.48 22.76 938,771 +0.18(+0.80%)
Aug 19, 2014 22.48 22.70 22.25 22.58 926,185 -0.12(-0.53%)
Aug 18, 2014 21.50 22.99 21.50 22.70 1,487,202 +1.33(+6.22%)
Aug 15, 2014 20.88 21.52 20.45 21.37 924,733 +0.63(+3.04%)
Aug 14, 2014 20.72 20.95 20.60 20.74 198,677 +0.02(+0.10%)
Aug 13, 2014 20.50 20.88 20.46 20.72 769,447 +0.34(+1.67%)
Aug 12, 2014 20.00 20.78 20.00 20.38 803,021 +0.28(+1.39%)
Aug 11, 2014 18.88 20.20 18.61 20.10 1,143,313 +1.40(+7.49%)
Aug 08, 2014 17.77 18.61 17.60 18.70 374,565 +1.08(+6.13%)
Aug 07, 2014 17.87 18.09 17.05 17.62 568,822 -0.04(-0.23%)
Aug 06, 2014 18.51 19.05 17.59 17.66 1,188,236 -0.77(-4.18%)
Aug 05, 2014 18.18 19.40 17.61 18.43 1,911,013 +0.50(+2.79%)
Aug 04, 2014 17.48 18.60 17.27 17.93 311,473 +0.24(+1.36%)
Aug 01, 2014 17.32 17.75 17.22 17.69 259,835 +0.12(+0.68%)
Jul 31, 2014 18.22 18.61 17.51 17.57 846,614 -1.00(-5.39%)
Jul 30, 2014 19.33 19.33 18.32 18.57 347,552 -0.76(-3.93%)
Jul 29, 2014 19.36 19.63 18.94 19.33 391,135 -0.07(-0.36%)
Jul 28, 2014 19.77 19.77 19.20 19.40 273,095 -0.54(-2.71%)
Jul 25, 2014 19.36 20.40 19.21 19.94 343,935 +0.36(+1.84%)
Jul 24, 2014 19.16 19.86 18.96 19.58 384,012 +0.23(+1.19%)
Jul 23, 2014 19.23 19.66 19.22 19.35 324,981 -0.06(-0.31%)
Jul 22, 2014 19.11 19.48 19.11 19.41 316,813 +0.23(+1.20%)
Jul 21, 2014 19.21 19.41 19.00 19.18 95,459 -0.26(-1.34%)
Jul 18, 2014 19.14 19.49 19.00 19.44 111,709 +0.01(+0.05%)
Jul 17, 2014 19.22 19.49 19.00 19.43 429,255 +0.08(+0.41%)
Jul 16, 2014 19.11 19.36 19.05 19.35 84,688 +0.18(+0.94%)
Jul 15, 2014 19.27 19.40 19.10 19.17 151,532 -0.20(-1.03%)
Jul 14, 2014 19.10 19.50 18.93 19.37 224,412 +0.22(+1.15%)
Jul 11, 2014 18.98 19.37 18.88 19.15 185,227 -0.07(-0.36%)
Jul 10, 2014 18.56 19.45 18.56 19.22 216,322 -0.02(-0.10%)
Jul 09, 2014 18.53 19.25 18.37 19.24 357,383 +0.72(+3.89%)
Jul 08, 2014 19.06 19.24 17.91 18.52 637,639 -0.68(-3.54%)
Jul 07, 2014 18.84 19.33 18.56 19.20 556,746 +0.51(+2.73%)
Jul 03, 2014 18.66 18.69 18.69 18.69 213,400 +0.28(+1.52%)
Jul 02, 2014 18.41 19.05 18.26 18.41 540,552 -0.09(-0.49%)
Jul 01, 2014 18.23 18.68 17.61 18.50 672,517 +0.27(+1.48%)
Jun 30, 2014 18.55 19.75 18.21 18.23 957,502 -0.52(-2.77%)
Jun 27, 2014 17.95 19.10 17.65 18.75 1,719,979 +0.80(+4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.